Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.851 | 9.025 | 8.693 | 9.005 | 45,657,040 | +0.42(+4.94%) |
Nov 29, 2022 | 8.428 | 8.751 | 8.404 | 8.582 | 56,093,148 | +0.46(+5.69%) |
Nov 28, 2022 | 7.865 | 8.166 | 7.850 | 8.119 | 37,735,748 | +0.18(+2.33%) |
Nov 25, 2022 | 7.996 | 8.050 | 7.850 | 7.935 | 20,881,174 | +0.12(+1.58%) |
Nov 23, 2022 | 7.719 | 7.873 | 7.680 | 7.811 | 45,271,060 | -0.02(-0.20%) |
Nov 22, 2022 | 7.534 | 7.827 | 7.364 | 7.827 | 108,791,232 | +0.03(+0.43%) |
Nov 21, 2022 | 7.821 | 7.869 | 7.527 | 7.794 | 62,755,688 | +0.03(+0.44%) |
Nov 18, 2022 | 7.725 | 7.845 | 7.643 | 7.759 | 74,226,152 | -0.08(-0.96%) |
Nov 17, 2022 | 7.711 | 7.869 | 7.640 | 7.835 | 48,797,564 | -0.08(-1.04%) |
Nov 16, 2022 | 8.087 | 8.159 | 7.848 | 7.917 | 51,677,544 | -0.27(-3.26%) |
Nov 15, 2022 | 8.334 | 8.361 | 8.081 | 8.183 | 36,281,468 | +0.05(+0.59%) |
Nov 14, 2022 | 7.999 | 8.252 | 7.968 | 8.135 | 48,754,908 | +0.23(+2.94%) |
Nov 11, 2022 | 7.602 | 7.999 | 7.575 | 7.903 | 72,023,160 | +0.38(+5.00%) |
Nov 10, 2022 | 7.595 | 7.732 | 7.397 | 7.527 | 81,350,560 | -0.40(-5.09%) |
Nov 09, 2022 | 8.122 | 8.187 | 7.899 | 7.930 | 39,324,504 | -0.21(-2.60%) |
Nov 08, 2022 | 8.135 | 8.183 | 7.944 | 8.142 | 54,242,424 | +0.03(+0.42%) |
Nov 07, 2022 | 8.511 | 8.628 | 8.067 | 8.108 | 88,187,896 | -0.54(-6.25%) |
Nov 04, 2022 | 9.236 | 9.270 | 8.532 | 8.648 | 123,431,328 | -0.27(-3.07%) |
Nov 03, 2022 | 8.703 | 9.082 | 8.693 | 8.922 | 73,760,504 | +0.21(+2.35%) |
Nov 02, 2022 | 8.901 | 8.990 | 8.710 | 8.716 | 39,622,368 | -0.19(-2.15%) |
Nov 01, 2022 | 8.860 | 9.075 | 8.744 | 8.908 | 89,104,664 | +0.14(+1.64%) |
Oct 31, 2022 | 8.546 | 9.086 | 8.539 | 8.764 | 145,107,696 | -0.43(-4.68%) |
Oct 28, 2022 | 9.222 | 9.291 | 9.072 | 9.195 | 72,914,632 | -0.16(-1.75%) |
Oct 27, 2022 | 9.352 | 9.564 | 9.287 | 9.359 | 55,211,812 | +0.11(+1.18%) |
Oct 26, 2022 | 9.106 | 9.509 | 9.069 | 9.250 | 66,820,380 | -0.27(-2.80%) |
Oct 25, 2022 | 9.550 | 9.728 | 9.442 | 9.516 | 49,559,928 | -0.18(-1.90%) |
Oct 24, 2022 | 10.51 | 10.55 | 9.653 | 9.701 | 88,627,080 | -1.27(-11.59%) |
Oct 21, 2022 | 10.52 | 11.16 | 10.48 | 10.97 | 84,242,608 | +0.42(+3.95%) |
Oct 20, 2022 | 10.38 | 10.56 | 10.32 | 10.56 | 51,454,404 | +0.39(+3.83%) |
Oct 19, 2022 | 9.810 | 10.18 | 9.793 | 10.17 | 51,114,204 | +0.36(+3.62%) |
Oct 18, 2022 | 9.633 | 9.838 | 9.482 | 9.810 | 43,948,948 | +0.25(+2.65%) |
Oct 17, 2022 | 9.585 | 9.773 | 9.441 | 9.557 | 49,389,404 | +0.02(+0.22%) |
Oct 14, 2022 | 9.790 | 9.817 | 9.527 | 9.537 | 41,480,592 | -0.33(-3.33%) |
Oct 13, 2022 | 9.400 | 10.08 | 9.345 | 9.865 | 60,953,132 | +0.37(+3.89%) |
Oct 12, 2022 | 9.516 | 9.578 | 9.352 | 9.496 | 31,712,924 | -0.08(-0.79%) |
Oct 11, 2022 | 9.578 | 9.803 | 9.533 | 9.571 | 40,701,392 | -0.16(-1.69%) |
Oct 10, 2022 | 9.885 | 9.998 | 9.715 | 9.735 | 35,482,484 | -0.08(-0.77%) |
Oct 07, 2022 | 9.913 | 10.08 | 9.743 | 9.810 | 45,378,832 | -0.11(-1.10%) |
Oct 06, 2022 | 9.674 | 9.920 | 9.639 | 9.920 | 44,991,788 | +0.27(+2.83%) |
Oct 05, 2022 | 9.345 | 9.728 | 9.339 | 9.646 | 43,871,900 | +0.30(+3.22%) |
Oct 04, 2022 | 9.721 | 9.738 | 9.298 | 9.345 | 50,112,636 | -0.16(-1.65%) |
Oct 03, 2022 | 9.386 | 9.537 | 9.250 | 9.503 | 92,532,336 | +1.07(+12.64%) |
Sep 30, 2022 | 8.231 | 8.610 | 8.211 | 8.436 | 53,675,428 | +0.14(+1.65%) |
Sep 29, 2022 | 8.190 | 8.361 | 8.098 | 8.299 | 48,750,952 | -0.08(-0.98%) |
Sep 28, 2022 | 8.436 | 8.443 | 8.166 | 8.381 | 54,857,016 | +0.01(+0.08%) |
Sep 27, 2022 | 8.450 | 8.550 | 8.334 | 8.375 | 42,082,276 | +0.06(+0.74%) |
Sep 26, 2022 | 8.429 | 8.532 | 8.211 | 8.313 | 57,285,532 | -0.27(-3.11%) |
Sep 23, 2022 | 9.058 | 9.079 | 8.525 | 8.580 | 63,206,896 | -0.87(-9.19%) |
Sep 22, 2022 | 9.284 | 9.516 | 9.174 | 9.448 | 36,689,496 | +0.27(+2.90%) |
Sep 21, 2022 | 9.345 | 9.386 | 9.120 | 9.181 | 37,017,120 | -0.08(-0.81%) |
Sep 20, 2022 | 9.174 | 9.356 | 9.151 | 9.257 | 34,108,512 | +0.01(+0.15%) |
Sep 19, 2022 | 8.805 | 9.311 | 8.778 | 9.243 | 38,830,968 | +0.29(+3.21%) |
Sep 16, 2022 | 8.901 | 8.983 | 8.785 | 8.956 | 40,286,652 | -0.10(-1.06%) |
Sep 15, 2022 | 9.072 | 9.164 | 8.983 | 9.051 | 30,524,232 | -0.12(-1.34%) |
Sep 14, 2022 | 9.161 | 9.298 | 9.133 | 9.174 | 29,550,742 | +0.12(+1.36%) |
Sep 13, 2022 | 9.215 | 9.332 | 9.031 | 9.051 | 45,536,836 | -0.45(-4.75%) |
Sep 12, 2022 | 9.633 | 9.680 | 9.479 | 9.503 | 34,356,692 | +0.07(+0.72%) |
Sep 09, 2022 | 9.544 | 9.544 | 9.421 | 9.434 | 31,003,284 | +0.12(+1.25%) |
Sep 08, 2022 | 9.421 | 9.609 | 9.215 | 9.318 | 38,557,528 | -0.10(-1.02%) |
Sep 07, 2022 | 9.236 | 9.506 | 9.181 | 9.414 | 32,683,032 | +0.02(+0.22%) |
Sep 06, 2022 | 9.503 | 9.516 | 9.263 | 9.393 | 44,300,300 | -0.48(-4.85%) |
Sep 02, 2022 | 10.09 | 10.17 | 9.814 | 9.872 | 38,556,388 | +0.00(+0.00%) |